Market [unlinked] / [unlinked]
Identifier on Bitfinex: tEOSF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-04 |
3.2047 |
1,185,997.9826 |
3.1948 |
3.1410 |
3.2571 |
3.1956 |
| 2022-01-03 |
3.1971 |
1,514,642.3511 |
3.2477 |
3.1327 |
3.2499 |
3.1883 |
| 2022-01-02 |
3.1927 |
1,353,518.7782 |
3.1563 |
3.1352 |
3.2726 |
3.2487 |
| 2022-01-01 |
3.0739 |
1,335,607.4554 |
3.0322 |
3.0308 |
3.1158 |
3.1067 |
| 2021-12-31 |
3.0763 |
10,775,200.7242 |
3.0752 |
2.9734 |
3.1539 |
3.0337 |
| 2021-12-30 |
3.0519 |
10,751,267.5741 |
3.0281 |
2.9593 |
3.1147 |
3.0572 |
| 2021-12-29 |
3.1308 |
8,467,770.8989 |
3.1278 |
3.0097 |
3.2147 |
3.0245 |
| 2021-12-28 |
3.2412 |
8,618,745.6476 |
3.3898 |
3.1026 |
3.3898 |
3.1272 |
| 2021-12-27 |
3.4411 |
4,664,978.6682 |
3.3936 |
3.3682 |
3.4983 |
3.4592 |
| 2021-12-26 |
3.3659 |
4,848,357.5613 |
3.4054 |
3.2952 |
3.4139 |
3.3904 |
| 2021-12-25 |
3.4043 |
4,694,985.9583 |
3.3770 |
3.3559 |
3.4457 |
3.4341 |
| 2021-12-24 |
3.4572 |
5,779,018.9107 |
3.5002 |
3.3479 |
3.5168 |
3.3779 |
| 2021-12-23 |
3.3905 |
7,611,670.9060 |
3.3491 |
3.3054 |
3.5287 |
3.4883 |
| 2021-12-22 |
3.3554 |
7,142,361.8063 |
3.3097 |
3.2858 |
3.4268 |
3.3605 |
| 2021-12-21 |
3.2864 |
5,129,334.9243 |
3.1877 |
3.1717 |
3.3584 |
3.3321 |
| 2021-12-20 |
3.1944 |
7,581,811.6647 |
3.1857 |
3.0891 |
3.3365 |
3.1922 |
| 2021-12-19 |
3.2373 |
4,248,168.2533 |
3.2415 |
3.1729 |
3.3035 |
3.1998 |
| 2021-12-18 |
3.2153 |
4,414,322.3375 |
3.1526 |
3.1096 |
3.3056 |
3.2359 |
| 2021-12-17 |
3.1787 |
5,611,853.7066 |
3.2110 |
3.0534 |
3.2655 |
3.1897 |
| 2021-12-16 |
3.3235 |
4,944,722.6120 |
3.3637 |
3.2316 |
3.3979 |
3.2712 |
| 2021-12-15 |
3.3166 |
7,381,458.6736 |
3.3527 |
3.1359 |
3.4939 |
3.3619 |
| 2021-12-14 |
3.2879 |
8,866,136.1099 |
3.0902 |
3.0431 |
3.4241 |
3.3410 |
| 2021-12-13 |
3.1765 |
4,648,150.8267 |
3.3319 |
3.0084 |
3.3919 |
3.0729 |
| 2021-12-12 |
3.3972 |
7,768,152.3751 |
3.4124 |
3.2353 |
3.5060 |
3.3502 |
| 2021-12-11 |
3.3637 |
8,433,785.6796 |
3.0397 |
2.9849 |
3.5607 |
3.3746 |
| 2021-12-10 |
3.2105 |
5,251,597.4078 |
3.2218 |
3.0484 |
3.3387 |
3.1220 |
| 2021-12-09 |
3.4289 |
4,083,145.3908 |
3.6543 |
3.2346 |
3.7109 |
3.2915 |
| 2021-12-08 |
3.6060 |
4,839,477.3914 |
3.2238 |
3.1240 |
3.8779 |
3.6535 |
| 2021-12-07 |
3.2499 |
2,288,758.4091 |
3.2711 |
3.1805 |
3.3320 |
3.1913 |
| 2021-12-06 |
3.0517 |
4,530,246.2539 |
3.0330 |
2.8121 |
3.2958 |
3.2871 |
| 2021-12-05 |
3.0471 |
4,234,118.7062 |
3.1440 |
2.8652 |
3.1886 |
3.0274 |
| 2021-12-04 |
3.0989 |
7,389,147.7524 |
3.7913 |
2.3730 |
3.8070 |
3.1543 |
| 2021-12-03 |
3.9409 |
2,346,849.7311 |
3.9657 |
3.6610 |
4.1660 |
3.8131 |
| 2021-12-02 |
3.9542 |
1,778,332.5613 |
3.9903 |
3.8590 |
4.0078 |
3.9899 |
| 2021-12-01 |
4.0395 |
1,983,815.0442 |
4.0066 |
3.9338 |
4.1178 |
3.9899 |
| 2021-11-30 |
4.0246 |
1,747,559.8389 |
4.0061 |
3.8797 |
4.1746 |
4.0353 |
| 2021-11-29 |
3.9642 |
1,830,794.3113 |
3.9713 |
3.9033 |
4.0448 |
4.0073 |
| 2021-11-28 |
3.8173 |
2,028,971.6852 |
3.8942 |
3.6591 |
3.9557 |
3.9557 |
| 2021-11-27 |
3.9089 |
1,310,118.9152 |
3.8531 |
3.8346 |
3.9785 |
3.8780 |
| 2021-11-26 |
3.9242 |
3,853,635.2434 |
4.2512 |
3.7481 |
4.2660 |
3.8974 |
| 2021-11-25 |
4.2111 |
1,541,896.0628 |
4.1210 |
4.0974 |
4.3118 |
4.2496 |
| 2021-11-24 |
4.1288 |
1,911,067.8553 |
4.2338 |
4.0213 |
4.2628 |
4.1126 |
| 2021-11-23 |
4.1658 |
1,280,947.5134 |
4.1359 |
4.0571 |
4.2443 |
4.2361 |
| 2021-11-22 |
4.1676 |
1,668,115.2061 |
4.2445 |
4.0551 |
4.2817 |
4.1497 |
| 2021-11-21 |
4.2862 |
1,037,717.4328 |
4.3421 |
4.2381 |
4.3806 |
4.2847 |
| 2021-11-20 |
4.2891 |
882,087.2204 |
4.2885 |
4.1769 |
4.3488 |
4.3336 |
| 2021-11-19 |
4.2153 |
1,244,133.6027 |
4.0903 |
4.0511 |
4.3147 |
4.2948 |
| 2021-11-18 |
4.1754 |
2,153,089.3836 |
4.3704 |
3.9400 |
4.4439 |
4.1078 |
| 2021-11-17 |
4.3125 |
1,435,339.3807 |
4.3281 |
4.1761 |
4.4105 |
4.2966 |
| 2021-11-16 |
4.4483 |
2,548,703.6758 |
4.8065 |
4.0640 |
4.8072 |
4.3916 |